小田急電鉄の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 1,810 | 1,828 | 1,799 | 1,812 | ±0 | ±0% | 521,000 |
| 2022/07/13 | 1,828 | 1,844 | 1,811 | 1,812 | -6 | -0.3% | 470,400 |
| 2022/07/12 | 1,834 | 1,840 | 1,806 | 1,818 | -27 | -1.5% | 601,600 |
| 2022/07/11 | 1,809 | 1,853 | 1,788 | 1,845 | +54 | +3% | 1,109,300 |
| 2022/07/08 | 1,817 | 1,821 | 1,784 | 1,791 | -25 | -1.4% | 1,210,600 |
| 2022/07/07 | 1,835 | 1,837 | 1,778 | 1,816 | ±0 | ±0% | 1,031,800 |
| 2022/07/06 | 1,815 | 1,830 | 1,805 | 1,816 | -6 | -0.3% | 716,700 |
| 2022/07/05 | 1,818 | 1,828 | 1,796 | 1,822 | +19 | +1.1% | 837,000 |
| 2022/07/04 | 1,834 | 1,847 | 1,797 | 1,803 | -11 | -0.6% | 631,400 |
| 2022/07/01 | 1,825 | 1,853 | 1,807 | 1,814 | -11 | -0.6% | 894,900 |
| 2022/06/30 | 1,830 | 1,839 | 1,810 | 1,825 | -5 | -0.3% | 1,203,500 |
| 2022/06/29 | 1,791 | 1,834 | 1,789 | 1,830 | +26 | +1.4% | 1,990,800 |
| 2022/06/28 | 1,769 | 1,804 | 1,769 | 1,804 | +35 | +2% | 780,500 |
| 2022/06/27 | 1,818 | 1,818 | 1,767 | 1,769 | -27 | -1.5% | 880,100 |
| 2022/06/24 | 1,823 | 1,827 | 1,785 | 1,796 | -16 | -0.9% | 922,400 |
| 2022/06/23 | 1,817 | 1,840 | 1,808 | 1,812 | +11 | +0.6% | 855,500 |
| 2022/06/22 | 1,804 | 1,807 | 1,777 | 1,801 | -3 | -0.2% | 798,900 |
| 2022/06/21 | 1,790 | 1,807 | 1,767 | 1,804 | +24 | +1.3% | 1,094,000 |
| 2022/06/20 | 1,745 | 1,785 | 1,738 | 1,780 | +23 | +1.3% | 1,164,300 |
| 2022/06/17 | 1,680 | 1,765 | 1,677 | 1,757 | +47 | +2.7% | 1,532,600 |
| 2022/06/16 | 1,735 | 1,746 | 1,707 | 1,710 | +5 | +0.3% | 731,400 |
| 2022/06/15 | 1,723 | 1,738 | 1,696 | 1,705 | -41 | -2.3% | 991,000 |
| 2022/06/14 | 1,737 | 1,753 | 1,731 | 1,746 | -16 | -0.9% | 862,900 |
| 2022/06/13 | 1,744 | 1,765 | 1,741 | 1,762 | -9 | -0.5% | 681,600 |
| 2022/06/10 | 1,781 | 1,791 | 1,763 | 1,771 | -23 | -1.3% | 1,070,300 |
| 2022/06/09 | 1,775 | 1,805 | 1,772 | 1,794 | +9 | +0.5% | 1,019,500 |
| 2022/06/08 | 1,779 | 1,817 | 1,769 | 1,785 | +28 | +1.6% | 1,094,000 |
| 2022/06/07 | 1,758 | 1,773 | 1,740 | 1,757 | -6 | -0.3% | 961,800 |
| 2022/06/06 | 1,704 | 1,767 | 1,703 | 1,763 | +55 | +3.2% | 1,111,200 |
| 2022/06/03 | 1,741 | 1,741 | 1,697 | 1,708 | -8 | -0.5% | 787,500 |
| 2022/06/02 | 1,716 | 1,728 | 1,705 | 1,716 | -9 | -0.5% | 570,600 |
| 2022/06/01 | 1,702 | 1,751 | 1,694 | 1,725 | +24 | +1.4% | 864,300 |
| 2022/05/31 | 1,722 | 1,731 | 1,683 | 1,701 | -16 | -0.9% | 5,095,500 |
| 2022/05/30 | 1,702 | 1,729 | 1,687 | 1,717 | +26 | +1.5% | 2,391,900 |
| 2022/05/27 | 1,712 | 1,714 | 1,666 | 1,691 | -3 | -0.2% | 1,329,600 |
| 2022/05/26 | 1,671 | 1,723 | 1,669 | 1,694 | +28 | +1.7% | 1,358,200 |
| 2022/05/25 | 1,672 | 1,690 | 1,648 | 1,666 | -9 | -0.5% | 1,478,200 |
| 2022/05/24 | 1,733 | 1,737 | 1,673 | 1,675 | -59 | -3.4% | 2,175,300 |
| 2022/05/23 | 1,750 | 1,770 | 1,724 | 1,734 | +3 | +0.2% | 1,388,900 |
| 2022/05/20 | 1,791 | 1,792 | 1,721 | 1,731 | -46 | -2.6% | 2,179,600 |
| 2022/05/19 | 1,757 | 1,782 | 1,725 | 1,777 | -20 | -1.1% | 1,610,600 |
| 2022/05/18 | 1,782 | 1,802 | 1,772 | 1,797 | +15 | +0.8% | 1,134,900 |
| 2022/05/17 | 1,781 | 1,791 | 1,771 | 1,782 | -10 | -0.6% | 1,227,700 |
| 2022/05/16 | 1,832 | 1,836 | 1,784 | 1,792 | -34 | -1.9% | 1,094,900 |
| 2022/05/13 | 1,816 | 1,846 | 1,810 | 1,826 | +43 | +2.4% | 1,204,200 |
| 2022/05/12 | 1,850 | 1,856 | 1,783 | 1,783 | -98 | -5.2% | 1,988,900 |
| 2022/05/11 | 1,865 | 1,890 | 1,853 | 1,881 | -1 | -0.1% | 684,000 |
| 2022/05/10 | 1,873 | 1,889 | 1,845 | 1,882 | -14 | -0.7% | 1,287,700 |
| 2022/05/09 | 1,980 | 1,987 | 1,896 | 1,896 | -111 | -5.5% | 1,931,400 |
| 2022/05/06 | 2,008 | 2,023 | 1,956 | 2,007 | +7 | +0.4% | 1,410,700 |
751～
800
件表示中 / 3757件
類似銘柄と比較する
現在ご覧いただいている「小田急」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 小田急 | 169,500円 | +0.5% | +1.0% | 2.95% | 16.72倍 | 1.23倍 |
|
新宿拠点の鉄道大手。複々線化機に沿線活性化に軸足。箱根観光開発に傾注。不動産、ホテルも |
| ヤマトＨＤ | 233,100円 | +6.7% | +104.2% | 1.97% | 30.76倍 | 1.25倍 |
|
宅配便首位で国内シェア４割強。法人向けに注力。ＥＣ荷物増で専用網構築など構造改革進める |
| 京 成 | 127,200円 | +3.9% | -16.1% | 1.42% | 14.43倍 | 1.20倍 |
|
千葉、東京東部、茨城地盤。成田空港アクセス路線が柱。オリエンタルランド（ＯＬＣ）の筆頭株主 |
| ＪＲ九州 | 383,100円 | +6.4% | +10.6% | 3.00% | 11.51倍 | 1.29倍 |
|
ＪＲ九州。新幹線運営、在来線は観光列車に強み。多角化推進し、不動産や流通・外食の比重高い |
| 近鉄ＧＨＤ | 294,200円 | +7.9% | -4.3% | 2.04% | 11.65倍 | 1.03倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
市場注目の銘柄
チャート関連のコラム
